homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 19/02/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 16.15 15.25 16.05 15.25 16.00 -0.93 852 0.14 12 8.38 27.90 11.30
533146 D-Link B 2.00 70.05 68.65 74.40 68.55 69.80 -0.36 5265 3.73 77 11.24 114.90 62.15
500096 Dabur (I) A1 1.00 422.55 422.55 427.45 417.80 420.95 -0.38 70707 298.67 1072 50.66 490.70 312.45
526821 Dai-Ichi Kar X 10.00 181.95 185.00 187.00 171.00 183.00 0.58 2009 3.63 32 -15.29 495.00 158.00
530825 Daikaffil Ch X 10.00 36.65 36.50 38.00 36.50 37.55 2.46 833 0.31 17 9.43 88.90 36.30
500097 Dalmia B.Sug B 2.00 97.25 99.00 103.80 99.00 101.70 4.58 55785 56.63 691 6.40 112.60 46.00
521220 Damodar Inds B 5.00 35.50 36.45 36.45 36.00 36.00 1.41 952 0.34 9 7.02 81.17 35.50
532329 Danlaw Tech. X 10.00 85.95 88.50 88.50 79.00 80.70 -6.11 267 0.21 14 -34.78 208.50 63.00
540361 Danube Indus XT 10.00 4.72 4.94 4.95 4.63 4.80 1.69 19619 0.96 25 240.00 5.20 1.06
539770 Darjeel.Rope X 10.00 106.90 107.00 107.00 105.00 105.70 -1.12 9559 10.11 38 65.65 111.40 11.35
539884 Darshan Orna B 10.00 51.45 48.90 48.90 48.90 48.90 -4.96 7401 3.62 21 2445.00 111.60 35.23
532528 Datamatics B 5.00 83.50 82.40 84.05 82.00 82.80 -0.84 5927 4.94 127 8.14 154.40 82.00
533151 DB Corp. A1 10.00 178.15 177.50 181.95 176.10 178.30 0.08 1741 3.11 127 11.28 350.00 152.85
533160 DB Realty T 10.00 21.00 22.05 22.05 21.35 21.80 3.81 47636 10.46 322 -21.37 72.55 15.90
532772 DCB Bank A1 10.00 171.80 171.95 176.40 171.50 173.65 1.08 54675 95.30 583 18.32 204.55 139.50
502820 DCM B 10.00 62.00 65.30 65.30 61.50 63.00 1.61 64 0.04 18 20.26 106.10 60.55
523369 DCM Shr.Ind X 10.00 165.05 161.10 169.00 161.10 166.50 0.88 3031 5.05 72 6.40 258.80 125.05
523367 DCM Shriram A1 2.00 346.75 345.65 356.25 343.80 349.85 0.89 4001 14.11 374 8.38 580.00 222.55
500117 DCW B 2.00 14.25 14.35 14.45 13.85 14.00 -1.75 5497 0.78 29 -24.56 37.85 13.15
590031 De Nora (I) B 10.00 240.80 235.05 240.90 230.00 235.15 -2.35 1137 2.68 66 33.40 594.00 220.20
502137 Deccan Cem. B 5.00 345.35 330.00 353.85 330.00 347.90 0.74 224 0.77 20 7.70 595.90 326.20
512068 Deccan Gold X 1.00 26.00 26.30 26.50 25.90 26.10 0.38 7290 1.91 45 -100.38 62.00 25.00
542248 Deccan Healt M 10.00 106.60 109.50 116.40 107.50 108.50 1.78 52800 57.70 24 -- 141.80 102.00
532760 Deep Indust. B 10.00 106.70 106.90 107.70 103.00 105.90 -0.75 2727 2.87 132 5.23 197.30 79.10
541778 Deep Polymer MT 10.00 47.40 47.90 47.90 47.90 47.90 1.05 21000 10.06 5 26.46 48.50 35.25
500645 Deepak Fert. A1 10.00 117.50 116.15 122.85 116.10 119.00 1.28 32412 38.87 517 10.06 396.95 104.80
506401 Deepak Nitr. B 2.00 213.50 215.20 218.00 213.35 214.65 0.54 5690 12.24 144 28.77 305.00 204.60
514030 Deepak Spinn X 10.00 97.00 98.00 98.00 96.00 96.50 -0.52 2732 2.66 15 5.72 104.00 68.10
532848 Delta Corp A1 1.00 227.90 227.55 233.50 227.00 228.55 0.29 54538 125.88 1023 33.41 374.90 198.10
539596 Delta Indl.R XT 10.00 5.65 5.65 5.65 5.65 5.65 0.00 10 0.00 1 -23.54 8.90 5.15
533137 Den Networks B 10.00 71.95 71.95 72.00 71.95 71.95 0.00 3984 2.87 5 -34.10 112.90 45.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532121 Dena Bank A1 10.00 10.58 10.54 11.04 10.51 10.83 2.36 119719 12.97 318 -0.96 21.70 10.50
537536 Denis Chem L X 10.00 53.05 51.10 54.55 51.10 52.00 -1.98 1404 0.76 20 11.21 102.00 51.10
539197 Devhari Exp. XT 1.00 4.31 4.10 4.10 4.10 4.10 -4.87 10 0.00 1 136.67 9.22 4.10
542002 Devoted Cons M 10.00 13.85 14.65 14.65 14.65 14.65 5.78 3000 0.44 1 -146.50 31.00 13.05
511072 Dewan H.Fin. A1 10.00 128.90 128.80 130.40 125.25 126.75 -1.67 1107822 1411.17 8084 2.65 690.00 97.00
519588 DFM Foods B 2.00 185.10 186.10 190.00 186.10 186.10 0.54 305 0.58 13 32.71 352.00 185.00
500119 Dhampur Sugr B 10.00 198.55 201.70 220.70 200.05 216.85 9.22 423395 902.50 6558 13.39 220.70 72.00
531923 Dhampure Sp. X 10.00 12.07 12.67 12.67 12.67 12.67 4.97 751 0.10 4 10.39 17.00 8.56
531043 Dhan Jeevan XT 10.00 17.10 16.50 16.50 16.25 16.25 -4.97 2350 0.38 5 22.89 35.40 15.45
521216 Dhan.Roto Sp XT 10.00 27.90 26.70 27.90 26.70 26.70 -4.30 17 0.00 3 6.99 55.90 25.60
531198 Dhanada Corp XT 1.00 3.99 3.80 3.80 3.80 3.80 -4.76 1146 0.04 5 -5.67 8.10 2.80
532180 Dhanlaxmi Bk B 10.00 13.80 13.90 14.40 13.90 14.15 2.54 5221 0.73 99 -10.80 25.95 10.80
503637 Dhanleela In X 2.00 28.90 29.45 29.45 29.45 29.45 1.90 1 0.00 1 -- 29.50 22.35
507717 Dhanuka Agri B 2.00 386.45 389.00 390.90 380.00 382.25 -1.09 1089 4.21 73 25.74 692.50 358.25
540268 Dhanvarsha F X 10.00 43.40 43.40 43.50 41.25 41.50 -4.38 769 0.32 8 11.19 94.35 29.25
506405 Dharamsi Mor X 10.00 121.30 123.95 123.95 120.00 120.10 -0.99 7132 8.60 70 8.75 209.90 92.15
507442 Dharani Sug B 10.00 9.95 10.11 10.70 9.95 9.99 0.40 566 0.06 5 -0.21 26.25 9.01
526971 Dhoot I.Fin. X 10.00 28.80 28.85 28.90 28.85 28.90 0.35 130 0.04 2 -1.73 78.00 26.70
531306 DHP India X 10.00 505.00 510.00 521.35 510.00 512.50 1.49 558 2.87 34 13.88 601.54 432.00
533336 Dhunseri Inv B 10.00 248.90 240.55 240.55 240.00 240.40 -3.42 25 0.06 3 12.90 444.00 232.00
538902 Dhunseri Tea B 10.00 209.95 203.55 216.00 203.55 216.00 2.88 27 0.06 3 24.38 346.00 203.05
523736 Dhunseri Ven B 10.00 80.75 81.70 82.30 80.05 80.90 0.19 1103 0.89 24 6.86 171.00 78.00
508860 Diamant Infr XT 2.00 0.76 0.73 0.73 0.73 0.73 -3.95 105583 0.77 2 -2.03 1.05 0.47
500120 Diamines&Chm X 10.00 81.85 81.85 82.80 79.50 80.55 -1.59 6410 5.19 100 6.30 215.95 79.50
522163 Diamond Powe Z 10.00 1.01 1.01 1.05 0.96 0.96 -4.95 90710 0.88 23 -0.06 15.35 0.96
530959 Diana Tea Co X 5.00 13.60 13.05 14.15 13.05 13.80 1.47 4991 0.67 23 -7.75 25.90 13.00
500089 DIC India B 10.00 320.55 328.00 328.00 319.00 319.25 -0.41 102 0.33 8 -31.42 534.15 311.50
539979 Digjam B 10.00 3.31 3.39 3.41 3.26 3.35 1.21 7902 0.27 24 -0.72 12.92 2.85
506414 DIL X 5.00 795.35 820.00 820.00 770.00 781.25 -1.77 1811 14.05 97 7.88 1125.00 622.50
540789 Diligent Med T 1.00 3.07 3.04 3.04 2.95 2.98 -2.93 13519 0.40 25 -0.46 10.40 2.95
540047 Dilip Build. A1 10.00 457.70 464.25 476.00 457.50 460.35 0.58 77912 363.70 2432 32.01 1248.35 311.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526927 Dion Global X 10.00 3.91 4.18 4.18 3.73 3.85 -1.53 1547 0.06 13 -0.03 36.90 3.56
500068 Disa India X 10.00 5819.00 5800.00 6195.00 5800.00 6000.05 3.11 154 9.28 19 39.82 6900.00 5000.00
532839 Dish TV A1 1.00 35.05 35.20 35.50 33.65 34.15 -2.57 1551698 533.91 3755 19.19 81.70 19.25
540701 Dishman Carb B 2.00 188.05 187.00 188.50 186.30 187.15 -0.48 6667 12.48 87 16.23 386.50 180.40
532488 Divi's Lab A1 2.00 1574.60 1564.55 1616.00 1525.05 1588.50 0.88 93014 1456.48 7939 32.31 1697.65 981.05
538432 Divinus Fab. XT 10.00 17.90 17.10 17.10 17.10 17.10 -4.47 10 0.00 1 244.29 144.00 17.10
526315 Divya.Granit XT 10.00 81.50 85.50 85.55 78.00 78.05 -4.23 1850 1.49 18 13.41 117.75 62.70
540699 Dixon Tech B 10.00 2190.05 2190.55 2204.00 2182.20 2200.45 0.47 82 1.80 33 40.92 3941.00 1894.00
532868 DLF A1 2.00 156.05 157.80 166.75 157.80 163.55 4.81 898413 1468.13 5447 25.84 230.20 141.20
505526 Dolat Inv. X 1.00 60.80 60.25 60.40 57.80 58.05 -4.52 164958 97.22 619 21.82 92.25 10.65
541403 Dollar Inds. B 2.00 280.00 274.00 274.00 269.00 269.70 -3.68 40 0.11 5 21.44 380.00 248.00
522261 Dolphin Off. B 10.00 41.40 41.70 44.10 40.30 41.40 0.00 12279 5.21 250 5.27 99.40 34.20
512519 Donear Inds. B 2.00 32.25 32.70 35.85 32.00 34.85 8.06 87058 30.46 483 12.31 64.95 30.00
533176 DQ Entertain B 10.00 5.18 5.30 5.45 5.30 5.45 5.21 93 0.00 4 -6.99 15.20 5.01
526783 Dr.Agar.Eye XT 10.00 385.00 380.00 380.00 369.90 369.90 -3.92 491 1.82 14 18.24 656.25 349.50
539524 Dr.Lal PathL A1 10.00 1028.95 1038.35 1038.75 1014.00 1028.50 -0.04 2549 26.05 312 44.50 1120.00 800.00
500124 Dr.Reddy's A1 5.00 2565.50 2588.70 2607.50 2507.00 2535.60 -1.17 95515 2429.73 5613 23.83 2875.00 1888.00
540144 DRA Consult. M 10.00 11.90 11.00 11.00 10.85 10.85 -8.82 5000 0.55 2 5.68 33.25 10.85
523618 Dredging Cor B 10.00 337.90 339.50 356.75 331.50 340.85 0.87 80755 278.40 2799 -19.32 724.50 286.60
541097 DSP Liq.ETF B 10.00 1000.00 1000.01 1000.01 1000.01 1000.01 0.00 6002 60.02 4 -- 1000.01 999.99
504908 Ducan Engg X 10.00 74.55 74.55 74.55 73.05 73.10 -1.95 26 0.02 2 15.10 99.85 60.20
534674 Ducon Infra B 1.00 9.99 10.35 10.40 9.95 10.04 0.50 17574 1.79 150 17.93 36.10 8.51
531471 Duke Offshor X 10.00 22.70 23.50 23.70 20.25 21.15 -6.83 6599 1.44 105 45.98 47.00 14.52
526355 Duro Pack XT 10.00 12.30 11.69 11.69 11.69 11.69 -4.96 612 0.07 2 7.59 27.30 11.69
516003 Duroply Inds X 10.00 70.65 68.10 79.80 68.10 79.75 12.88 5666 4.17 35 83.95 161.50 68.05
532610 Dwarikesh Su B 1.00 23.10 23.10 24.70 23.10 24.15 4.55 113453 27.37 615 8.50 40.30 14.05
532365 Dynacons Sys B 10.00 30.50 29.05 30.90 29.05 30.35 -0.49 271 0.08 12 6.67 47.85 27.30
505242 Dynamat.Tech B 10.00 1296.30 1254.05 1300.00 1211.00 1256.25 -3.09 208 2.63 40 27.68 2153.85 1211.00
524818 Dynamic Ind. X 10.00 72.30 69.35 72.00 68.40 69.25 -4.22 3078 2.14 51 4.86 142.00 68.40
517238 Dynavision XT 10.00 53.90 54.90 54.90 54.90 54.90 1.86 300 0.16 1 4.60 84.00 49.90
532707 Dynemic Prod B 10.00 101.85 106.70 106.70 99.80 104.00 2.11 1948 2.04 17 7.07 211.45 96.75